internet infinity Inc. (TYO:6545)
Japan · Delayed Price · Currency is JPY 713.00
-18.00 (-2.46%)
May 14, 2026, 3:30 PM JST
internet infinity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 722.00 | 728.00 | 716.00 | 722.00 | - | -1.23% | 3,400 |
| May 13, 2026 | 731.00 | 738.00 | 728.00 | 731.00 | 731.00 | -0.68% | 4,400 |
| May 12, 2026 | 742.00 | 742.00 | 722.00 | 736.00 | 736.00 | -0.27% | 9,600 |
| May 11, 2026 | 710.00 | 738.00 | 710.00 | 738.00 | 738.00 | 3.94% | 12,600 |
| May 8, 2026 | 717.00 | 722.00 | 707.00 | 710.00 | 710.00 | -1.39% | 15,000 |
| May 7, 2026 | 719.00 | 728.00 | 714.00 | 720.00 | 720.00 | 0.42% | 13,800 |
| May 1, 2026 | 724.00 | 724.00 | 716.00 | 717.00 | 717.00 | -0.97% | 7,000 |
| Apr 30, 2026 | 719.00 | 733.00 | 714.00 | 724.00 | 724.00 | 0.70% | 12,900 |
| Apr 28, 2026 | 707.00 | 730.00 | 707.00 | 719.00 | 719.00 | 1.27% | 11,900 |
| Apr 27, 2026 | 721.00 | 729.00 | 710.00 | 710.00 | 710.00 | -0.70% | 15,200 |
| Apr 24, 2026 | 725.00 | 727.00 | 715.00 | 715.00 | 715.00 | -0.69% | 12,600 |
| Apr 23, 2026 | 737.00 | 737.00 | 710.00 | 720.00 | 720.00 | -2.31% | 20,000 |
| Apr 22, 2026 | 737.00 | 744.00 | 729.00 | 737.00 | 737.00 | -0.54% | 20,200 |
| Apr 21, 2026 | 748.00 | 748.00 | 741.00 | 741.00 | 741.00 | -0.27% | 8,400 |
| Apr 20, 2026 | 750.00 | 753.00 | 743.00 | 743.00 | 743.00 | 0.27% | 5,800 |
| Apr 17, 2026 | 742.00 | 751.00 | 741.00 | 741.00 | 741.00 | -0.13% | 7,800 |
| Apr 16, 2026 | 741.00 | 764.00 | 740.00 | 742.00 | 742.00 | - | 26,300 |
| Apr 15, 2026 | 747.00 | 758.00 | 742.00 | 742.00 | 742.00 | -0.67% | 6,900 |
| Apr 14, 2026 | 746.00 | 753.00 | 739.00 | 747.00 | 747.00 | -0.13% | 12,700 |
| Apr 13, 2026 | 738.00 | 748.00 | 728.00 | 748.00 | 748.00 | 0.27% | 13,800 |
| Apr 10, 2026 | 755.00 | 757.00 | 745.00 | 746.00 | 746.00 | -1.19% | 7,800 |
| Apr 9, 2026 | 763.00 | 763.00 | 751.00 | 755.00 | 755.00 | -0.92% | 9,300 |
| Apr 8, 2026 | 744.00 | 762.00 | 744.00 | 762.00 | 762.00 | 0.93% | 13,800 |
| Apr 7, 2026 | 753.00 | 755.00 | 740.00 | 755.00 | 755.00 | 0.27% | 19,200 |
| Apr 6, 2026 | 758.00 | 759.00 | 752.00 | 753.00 | 753.00 | -0.66% | 10,600 |
| Apr 3, 2026 | 733.00 | 758.00 | 733.00 | 758.00 | 758.00 | 3.41% | 17,800 |
| Apr 2, 2026 | 738.00 | 741.00 | 721.00 | 733.00 | 733.00 | -1.21% | 23,200 |
| Apr 1, 2026 | 733.00 | 742.00 | 728.00 | 742.00 | 742.00 | -0.80% | 15,400 |
| Mar 31, 2026 | 713.00 | 748.00 | 713.00 | 748.00 | 748.00 | 2.05% | 23,500 |
| Mar 30, 2026 | 722.00 | 739.00 | 712.00 | 733.00 | 733.00 | -3.55% | 96,600 |
| Mar 27, 2026 | 779.00 | 779.00 | 751.00 | 760.00 | 742.00 | -0.52% | 59,000 |
| Mar 26, 2026 | 779.00 | 785.00 | 756.00 | 764.00 | 745.91 | -1.42% | 69,200 |
| Mar 25, 2026 | 766.00 | 785.00 | 766.00 | 775.00 | 756.64 | 2.65% | 40,900 |
| Mar 24, 2026 | 765.00 | 790.00 | 755.00 | 755.00 | 737.12 | 0.67% | 41,900 |
| Mar 23, 2026 | 774.00 | 810.00 | 740.00 | 750.00 | 732.24 | -4.94% | 110,400 |
| Mar 19, 2026 | 787.00 | 796.00 | 785.00 | 789.00 | 770.31 | -0.88% | 26,900 |
| Mar 18, 2026 | 806.00 | 806.00 | 785.00 | 796.00 | 777.15 | -0.25% | 42,000 |
| Mar 17, 2026 | 820.00 | 820.00 | 774.00 | 798.00 | 779.10 | -2.68% | 47,800 |
| Mar 16, 2026 | 827.00 | 834.00 | 792.00 | 820.00 | 800.58 | 0.12% | 56,600 |
| Mar 13, 2026 | 800.00 | 819.00 | 794.00 | 819.00 | 799.60 | 1.24% | 30,100 |
| Mar 12, 2026 | 773.00 | 817.00 | 773.00 | 809.00 | 789.84 | 4.79% | 47,900 |
| Mar 11, 2026 | 769.00 | 777.00 | 767.00 | 772.00 | 753.72 | 1.05% | 19,700 |
| Mar 10, 2026 | 760.00 | 768.00 | 757.00 | 764.00 | 745.91 | 2.83% | 12,400 |
| Mar 9, 2026 | 746.00 | 757.00 | 739.00 | 743.00 | 725.40 | -2.49% | 20,700 |
| Mar 6, 2026 | 732.00 | 767.00 | 732.00 | 762.00 | 743.95 | 2.28% | 15,800 |
| Mar 5, 2026 | 745.00 | 747.00 | 738.00 | 745.00 | 727.36 | 2.76% | 10,100 |
| Mar 4, 2026 | 750.00 | 750.00 | 712.00 | 725.00 | 707.83 | -3.97% | 28,200 |
| Mar 3, 2026 | 765.00 | 769.00 | 754.00 | 755.00 | 737.12 | -0.53% | 13,800 |
| Mar 2, 2026 | 752.00 | 765.00 | 747.00 | 759.00 | 741.02 | 0.40% | 19,300 |
| Feb 27, 2026 | 733.00 | 757.00 | 733.00 | 756.00 | 738.09 | 2.30% | 25,500 |